5333東証P貸借
業種 ガラス・土石
日本ガイシ 株価時系列データ
PTS
1,963.2
円
(11:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,975.0 | 2,012.5 | 1,909.0 | 1,964.0 | -6.0 | -0.3 | 11,728,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,331.0 | 2,489.0 | 2,215.0 | 2,224.0 | -157.0 | -6.6 | 28,602,600 |
| 17/04 | 2,540.0 | 2,563.0 | 2,288.0 | 2,381.0 | -139.0 | -5.5 | 30,682,600 |
| 17/03 | 2,417.0 | 2,578.0 | 2,397.0 | 2,520.0 | +101.0 | +4.2 | 29,126,800 |
| 17/02 | 2,350.0 | 2,542.0 | 2,297.0 | 2,419.0 | +199.0 | +9.0 | 28,771,800 |
| 17/01 | 2,301.0 | 2,415.0 | 2,189.0 | 2,220.0 | -47.0 | -2.1 | 23,922,200 |
| 16/12 | 2,236.0 | 2,445.0 | 2,234.0 | 2,267.0 | +81.0 | +3.7 | 35,262,700 |
| 16/11 | 1,945.0 | 2,290.0 | 1,800.0 | 2,186.0 | +258.0 | +13.4 | 43,139,200 |
| 16/10 | 2,098.0 | 2,188.0 | 1,863.0 | 1,928.0 | -151.0 | -7.3 | 31,020,400 |
| 16/09 | 2,238.0 | 2,275.0 | 2,018.0 | 2,079.0 | -165.0 | -7.4 | 21,205,700 |
| 16/08 | 2,389.0 | 2,432.0 | 2,116.0 | 2,244.0 | -245.0 | -9.8 | 32,148,900 |
| 16/07 | 2,059.0 | 2,550.0 | 1,917.0 | 2,489.0 | +442.0 | +21.6 | 29,728,200 |
| 16/06 | 2,397.0 | 2,428.0 | 1,875.0 | 2,047.0 | -392.0 | -16.1 | 34,215,000 |
| 16/05 | 2,200.0 | 2,466.0 | 2,126.0 | 2,439.0 | +125.0 | +5.4 | 27,781,000 |
| 16/04 | 2,079.0 | 2,370.0 | 1,803.0 | 2,314.0 | +235.0 | +11.3 | 35,137,000 |
| 16/03 | 1,998.0 | 2,213.0 | 1,941.0 | 2,079.0 | +69.0 | +3.4 | 26,971,000 |
| 16/02 | 2,775.0 | 2,777.0 | 1,904.0 | 2,010.0 | -463.0 | -18.7 | 37,871,000 |
| 16/01 | 2,744.0 | 2,779.0 | 2,205.0 | 2,473.0 | -281.0 | -10.2 | 29,132,000 |
| 15/12 | 2,859.0 | 2,919.0 | 2,668.0 | 2,754.0 | -101.0 | -3.5 | 21,327,000 |
| 15/11 | 2,770.0 | 2,923.0 | 2,682.0 | 2,855.0 | +219.0 | +8.3 | 22,061,000 |
| 15/10 | 2,303.0 | 2,648.0 | 2,227.0 | 2,636.0 | +359.0 | +15.8 | 39,685,000 |
| 15/09 | 2,689.0 | 2,689.0 | 2,202.0 | 2,277.0 | -456.0 | -16.7 | 47,211,000 |
| 15/08 | 3,195.0 | 3,225.0 | 2,515.0 | 2,733.0 | -447.0 | -14.1 | 36,096,000 |
| 15/07 | 3,175.0 | 3,260.0 | 2,872.0 | 3,180.0 | +25.0 | +0.8 | 23,489,000 |
| 15/06 | 3,065.0 | 3,345.0 | 3,050.0 | 3,155.0 | +65.0 | +2.1 | 25,931,000 |
| 15/05 | 2,671.0 | 3,140.0 | 2,651.0 | 3,090.0 | +386.0 | +14.3 | 31,925,000 |
| 15/04 | 2,542.0 | 2,767.0 | 2,514.0 | 2,704.0 | +139.0 | +5.4 | 31,742,000 |
| 15/03 | 2,339.0 | 2,640.0 | 2,302.0 | 2,565.0 | +234.0 | +10.0 | 43,405,000 |
| 15/02 | 2,200.0 | 2,383.0 | 2,071.0 | 2,331.0 | -61.0 | -2.6 | 46,093,000 |
| 15/01 | 2,473.0 | 2,499.0 | 2,181.0 | 2,392.0 | -102.0 | -4.1 | 32,964,000 |
| 14/12 | 2,635.0 | 2,689.0 | 2,283.0 | 2,494.0 | -141.0 | -5.4 | 38,216,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
